Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	45.74	44.74	44.74	44.74	1,259,000	-0.78(-1.71%)
Dec 30, 2009	45.30	45.57	45.04	45.52	1,424,238	+0.07(+0.15%)
Dec 29, 2009	46.31	46.44	45.44	45.45	1,939,394	-0.69(-1.50%)
Dec 28, 2009	46.10	46.64	45.95	46.14	2,909,515	+0.22(+0.48%)
Dec 24, 2009	45.52	45.94	45.47	45.92	560,237	+0.07(+0.15%)
Dec 23, 2009	45.30	46.35	45.30	45.85	1,531,314	+0.54(+1.19%)
Dec 22, 2009	44.85	45.35	44.85	45.31	1,703,482	+0.57(+1.27%)
Dec 21, 2009	44.40	44.90	44.36	44.74	2,956,972	+0.50(+1.13%)
Dec 18, 2009	44.07	44.30	43.52	44.24	2,061,615	+0.29(+0.66%)
Dec 17, 2009	43.89	44.22	43.60	43.95	2,526,277	-0.18(-0.41%)
Dec 16, 2009	44.16	44.44	44.00	44.13	2,626,281	+0.23(+0.52%)
Dec 15, 2009	44.06	44.24	43.79	43.90	2,450,553	-0.44(-0.99%)
Dec 14, 2009	43.89	44.43	43.87	44.34	3,169,861	+0.79(+1.81%)
Dec 11, 2009	43.05	43.59	42.91	43.55	1,555,323	+0.69(+1.61%)
Dec 10, 2009	43.27	43.41	42.63	42.86	1,546,900	-0.17(-0.40%)
Dec 09, 2009	43.26	43.49	42.97	43.03	1,942,424	-0.09(-0.21%)
Dec 08, 2009	43.01	43.84	42.94	43.12	2,069,524	-0.25(-0.58%)
Dec 07, 2009	44.19	44.30	43.06	43.37	2,003,993	-0.93(-2.10%)
Dec 04, 2009	44.13	44.62	43.47	44.30	3,493,874	+1.27(+2.95%)
Dec 03, 2009	43.75	44.29	42.89	43.03	3,429,610	-0.49(-1.13%)
Dec 02, 2009	42.66	43.74	42.66	43.52	2,292,487	+0.70(+1.63%)
Dec 01, 2009	42.63	43.04	42.18	42.82	2,229,777	+0.62(+1.47%)
Nov 30, 2009	40.83	42.36	40.50	42.20	2,306,703	+1.52(+3.74%)
Nov 27, 2009	40.67	41.41	40.47	40.68	1,315,135	-1.22(-2.91%)
Nov 25, 2009	41.96	42.19	41.76	41.90	1,530,051	+0.17(+0.41%)
Nov 24, 2009	42.32	42.37	41.57	41.73	2,051,800	-0.63(-1.49%)
Nov 23, 2009	42.58	43.02	42.02	42.36	2,182,627	+0.53(+1.27%)
Nov 20, 2009	41.90	42.05	41.68	41.83	1,782,279	-0.30(-0.71%)
Nov 19, 2009	42.66	42.74	41.94	42.13	1,960,465	-0.99(-2.30%)
Nov 18, 2009	42.34	43.23	42.29	43.12	2,928,893	+0.77(+1.82%)
Nov 17, 2009	42.82	43.31	42.31	42.35	2,485,921	-0.75(-1.74%)
Nov 16, 2009	42.37	43.51	42.37	43.10	3,053,631	+1.02(+2.42%)
Nov 13, 2009	41.88	42.20	41.50	42.08	2,444,015	+0.56(+1.35%)
Nov 12, 2009	41.90	42.25	41.42	41.52	2,920,466	-0.43(-1.03%)
Nov 11, 2009	41.55	42.25	41.42	41.95	3,107,222	+0.77(+1.87%)
Nov 10, 2009	41.19	41.48	40.58	41.18	2,548,325	-0.31(-0.75%)
Nov 09, 2009	40.13	41.50	39.94	41.49	2,273,991	+1.95(+4.93%)
Nov 06, 2009	39.51	40.19	39.22	39.54	2,442,280	-0.66(-1.64%)
Nov 05, 2009	39.84	40.29	39.42	40.20	2,379,249	+0.89(+2.26%)
Nov 04, 2009	40.72	40.83	39.28	39.31	4,321,041	-0.86(-2.14%)
Nov 03, 2009	39.02	40.25	38.99	40.17	4,509,406	+0.58(+1.47%)
Nov 02, 2009	39.70	40.48	38.44	39.59	4,906,029	-0.01(-0.03%)
Oct 30, 2009	40.01	40.26	38.59	39.60	4,424,087	-0.70(-1.74%)
Oct 29, 2009	39.15	40.43	39.02	40.30	3,309,749	+1.76(+4.57%)
Oct 28, 2009	39.98	40.57	38.47	38.54	4,654,139	-1.69(-4.20%)
Oct 27, 2009	40.84	41.03	40.05	40.23	3,593,650	-0.59(-1.45%)
Oct 26, 2009	40.91	41.92	40.73	40.82	3,607,312	-0.10(-0.24%)
Oct 23, 2009	41.14	41.25	40.72	40.92	3,243,073	-0.49(-1.18%)
Oct 22, 2009	40.33	41.45	39.75	41.41	3,385,994	+1.06(+2.63%)
Oct 21, 2009	40.58	41.51	40.27	40.35	2,482,685	-0.52(-1.27%)
Oct 20, 2009	40.68	40.98	40.68	40.87	2,128,030	-0.77(-1.85%)
Oct 19, 2009	41.05	41.75	40.83	41.64	2,580,787	+0.88(+2.16%)
Oct 16, 2009	41.31	41.43	40.66	40.76	3,071,441	-1.10(-2.63%)
Oct 15, 2009	41.88	42.03	41.62	41.86	3,492,344	-0.36(-0.85%)
Oct 14, 2009	41.50	42.38	41.25	42.22	3,152,370	+1.49(+3.66%)
Oct 13, 2009	41.04	41.22	40.39	40.73	2,546,602	-0.58(-1.40%)
Oct 12, 2009	41.35	41.82	41.10	41.31	1,933,335	-0.06(-0.15%)
Oct 09, 2009	40.81	41.40	40.47	41.37	2,673,218	+0.35(+0.85%)
Oct 08, 2009	40.80	41.40	40.58	41.02	3,032,120	+0.77(+1.91%)
Oct 07, 2009	40.14	40.58	39.68	40.25	3,338,477	-0.03(-0.07%)
Oct 06, 2009	40.76	41.27	39.74	40.28	3,546,816	-0.11(-0.27%)
Oct 05, 2009	39.75	40.50	39.40	40.39	2,928,298	+1.08(+2.75%)
Oct 02, 2009	38.66	40.44	38.63	39.31	4,742,715	-0.28(-0.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.